Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 177.03 | 180.78 | 174.89 | 180.78 | 15,310 | +4.98(+2.83%) |
Mar 30, 2006 | 174.22 | 175.79 | 173.44 | 175.79 | 5,077 | +2.49(+1.44%) |
Mar 29, 2006 | 168.36 | 174.17 | 167.12 | 173.30 | 8,558 | +6.39(+3.83%) |
Mar 28, 2006 | 167.65 | 168.22 | 165.21 | 166.91 | 2,882 | +2.13(+1.29%) |
Mar 27, 2006 | 164.81 | 166.24 | 163.93 | 164.79 | 1,591 | +0.37(+0.22%) |
Mar 24, 2006 | 164.22 | 166.26 | 164.22 | 164.42 | 4,947 | +0.66(+0.40%) |
Mar 23, 2006 | 164.97 | 164.97 | 163.77 | 163.77 | 854 | -1.20(-0.73%) |
Mar 22, 2006 | 165.65 | 167.48 | 163.95 | 164.97 | 5,231 | -1.10(-0.67%) |
Mar 21, 2006 | 169.07 | 170.19 | 165.79 | 166.07 | 4,891 | -3.31(-1.95%) |
Mar 20, 2006 | 171.78 | 172.66 | 168.91 | 169.38 | 7,429 | -1.24(-0.73%) |
Mar 17, 2006 | 172.07 | 172.07 | 168.55 | 170.61 | 43,267 | -0.46(-0.27%) |
Mar 16, 2006 | 169.65 | 171.41 | 169.65 | 171.07 | 2,191 | +2.24(+1.33%) |
Mar 15, 2006 | 168.87 | 169.35 | 167.23 | 168.83 | 2,945 | +1.41(+0.84%) |
Mar 14, 2006 | 165.23 | 167.74 | 163.65 | 167.42 | 4,449 | +1.63(+0.98%) |
Mar 13, 2006 | 168.85 | 168.85 | 165.79 | 165.79 | 4,383 | -1.36(-0.81%) |
Mar 10, 2006 | 168.04 | 168.04 | 165.79 | 167.15 | 5,219 | -1.12(-0.67%) |
Mar 09, 2006 | 170.54 | 170.54 | 168.27 | 168.27 | 3,422 | -3.51(-2.04%) |
Mar 08, 2006 | 171.10 | 173.20 | 169.44 | 171.78 | 9,973 | +2.32(+1.37%) |
Mar 07, 2006 | 174.47 | 174.47 | 168.86 | 169.46 | 10,765 | -4.06(-2.34%) |
Mar 06, 2006 | 173.59 | 174.64 | 173.28 | 173.52 | 2,865 | -0.78(-0.45%) |
Mar 03, 2006 | 173.89 | 177.69 | 173.89 | 174.29 | 7,981 | -0.96(-0.54%) |
Mar 02, 2006 | 175.76 | 176.07 | 174.87 | 175.25 | 10,110 | -0.02(-0.01%) |
Mar 01, 2006 | 175.74 | 175.74 | 174.78 | 175.27 | 10,286 | -0.04(-0.02%) |
Feb 28, 2006 | 179.56 | 179.56 | 173.96 | 175.31 | 4,933 | -4.25(-2.37%) |
Feb 27, 2006 | 179.56 | 179.56 | 178.21 | 179.56 | 6,085 | +1.53(+0.86%) |
Feb 24, 2006 | 178.04 | 178.39 | 177.31 | 178.03 | 1,124 | -0.31(-0.17%) |
Feb 23, 2006 | 178.44 | 179.84 | 178.34 | 178.34 | 2,200 | -2.44(-1.35%) |
Feb 22, 2006 | 180.90 | 182.62 | 177.54 | 180.78 | 17,300 | +1.73(+0.97%) |
Feb 21, 2006 | 179.53 | 180.62 | 177.97 | 179.04 | 2,451 | -2.85(-1.57%) |
Feb 17, 2006 | 181.78 | 181.89 | 179.26 | 181.89 | 3,891 | +1.52(+0.84%) |
Feb 16, 2006 | 176.66 | 180.94 | 176.61 | 180.37 | 10,462 | +3.72(+2.11%) |
Feb 15, 2006 | 175.72 | 177.44 | 175.44 | 176.66 | 1,335 | +1.54(+0.88%) |
Feb 14, 2006 | 175.93 | 176.08 | 173.82 | 175.12 | 4,248 | +0.81(+0.46%) |
Feb 13, 2006 | 173.84 | 175.16 | 173.83 | 174.31 | 4,787 | -2.02(-1.15%) |
Feb 10, 2006 | 176.30 | 177.40 | 174.69 | 176.34 | 2,079 | +0.71(+0.41%) |
Feb 09, 2006 | 177.86 | 178.44 | 175.62 | 175.62 | 12,912 | +0.05(+0.03%) |
Feb 08, 2006 | 177.91 | 177.91 | 175.39 | 175.58 | 13,315 | +0.42(+0.24%) |
Feb 07, 2006 | 178.27 | 178.62 | 175.16 | 175.16 | 3,673 | -3.11(-1.74%) |
Feb 06, 2006 | 179.17 | 179.62 | 177.73 | 178.27 | 2,777 | +0.00(+0.00%) |
Feb 03, 2006 | 178.66 | 179.37 | 177.73 | 178.27 | 3,913 | -0.64(-0.36%) |
Feb 02, 2006 | 182.10 | 182.15 | 177.65 | 178.90 | 29,566 | -1.94(-1.07%) |
Feb 01, 2006 | 179.51 | 181.90 | 179.51 | 180.84 | 2,455 | +0.95(+0.53%) |
Jan 31, 2006 | 183.60 | 183.60 | 179.90 | 179.90 | 10,707 | -3.70(-2.02%) |
Jan 30, 2006 | 185.44 | 186.63 | 183.60 | 183.60 | 5,367 | -3.04(-1.63%) |
Jan 27, 2006 | 184.51 | 189.00 | 185.44 | 186.64 | 5,520 | +2.13(+1.15%) |
Jan 26, 2006 | 176.37 | 184.51 | 176.37 | 184.51 | 8,703 | +5.46(+3.05%) |
Jan 25, 2006 | 175.78 | 179.22 | 174.92 | 179.05 | 16,636 | +0.15(+0.08%) |
Jan 24, 2006 | 174.69 | 178.90 | 174.29 | 178.90 | 10,990 | +3.11(+1.77%) |
Jan 23, 2006 | 174.64 | 176.82 | 174.64 | 175.79 | 2,256 | +0.39(+0.22%) |
Jan 20, 2006 | 179.78 | 179.78 | 175.29 | 175.40 | 4,282 | -3.41(-1.91%) |
Jan 19, 2006 | 174.86 | 179.26 | 174.86 | 178.81 | 3,883 | +2.91(+1.66%) |
Jan 18, 2006 | 176.86 | 176.86 | 175.80 | 175.90 | 533 | -0.20(-0.11%) |
Jan 17, 2006 | 174.55 | 177.68 | 174.45 | 176.09 | 3,888 | +0.00(+0.00%) |
Jan 13, 2006 | 175.16 | 176.37 | 174.96 | 176.09 | 2,530 | -0.18(-0.10%) |
Jan 12, 2006 | 177.71 | 177.71 | 174.79 | 176.27 | 8,434 | +0.04(+0.02%) |
Jan 11, 2006 | 176.09 | 177.10 | 175.17 | 176.23 | 6,738 | -0.57(-0.32%) |
Jan 10, 2006 | 172.35 | 176.85 | 172.35 | 176.81 | 3,885 | +1.88(+1.08%) |
Jan 09, 2006 | 174.27 | 176.51 | 172.36 | 174.92 | 16,971 | +1.57(+0.91%) |
Jan 06, 2006 | 171.41 | 174.69 | 169.07 | 173.35 | 9,481 | +3.72(+2.19%) |
Jan 05, 2006 | 168.90 | 170.90 | 168.89 | 169.63 | 5,291 | -0.05(-0.03%) |
Jan 04, 2006 | 167.86 | 170.96 | 167.86 | 169.68 | 6,971 | +0.61(+0.36%) |